VRG SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.540	4.540	4.430	4.440	4.400	6,696
2025-10-30	4.450	4.590	4.450	4.490	4.449	9,624
2025-10-29	4.550	4.550	4.450	4.480	4.439	6,205
2025-10-28	4.560	4.570	4.430	4.540	4.499	54,267
2025-10-27	4.600	4.600	4.540	4.580	4.538	3,540
2025-10-24	4.550	4.600	4.550	4.600	4.558	5,767
2025-10-23	4.550	4.600	4.510	4.600	4.558	16,515
2025-10-22	4.520	4.550	4.490	4.550	4.509	14,818
2025-10-21	4.500	4.520	4.450	4.520	4.479	5,683
2025-10-20	4.500	4.500	4.440	4.500	4.459	17,401
2025-10-17	4.540	4.540	4.400	4.470	4.429	7,337
2025-10-16	4.530	4.550	4.410	4.550	4.509	9,194
2025-10-15	4.440	4.540	4.440	4.530	4.489	12,893
2025-10-14	4.470	4.470	4.340	4.440	4.400	14,570
2025-10-13	4.590	4.590	4.400	4.470	4.429	17,057
2025-10-10	4.620	4.690	4.560	4.590	4.548	58,556
2025-10-09	4.640	4.690	4.620	4.630	4.588	8,069
2025-10-08	4.800	4.800	4.700	4.730	4.687	17,436
2025-10-07	4.820	4.870	4.780	4.850	4.806	15,458
2025-10-06	4.870	4.870	4.790	4.850	4.806	45,255
2025-10-03	4.820	4.910	4.820	4.880	4.836	86,896
2025-10-02	4.840	4.870	4.790	4.870	4.826	9,067
2025-10-01	4.780	4.830	4.740	4.820	4.776	42,524
2025-09-30	4.780	4.840	4.760	4.840	4.796	9,066
2025-09-29	4.670	4.800	4.670	4.790	4.746	30,830
2025-09-26	4.770	4.770	4.670	4.750	4.707	17,718
2025-09-25	4.750	4.750	4.700	4.750	4.707	19,592
2025-09-24	4.740	4.760	4.600	4.760	4.717	13,561
2025-09-23	4.670	4.740	4.630	4.740	4.697	27,126
2025-09-22	4.700	4.700	4.590	4.670	4.627	80,588
2025-09-19	4.540	4.700	4.500	4.700	4.657	99,054
2025-09-18	4.490	4.540	4.430	4.540	4.499	15,647
2025-09-17	4.350	4.540	4.350	4.500	4.459	37,146
2025-09-16	4.530	4.530	4.340	4.400	4.360	22,616
2025-09-15	4.580	4.650	4.450	4.530	4.489	39,429
2025-09-12	4.370	4.740	4.310	4.580	4.538	135,254
2025-09-11	4.390	4.450	4.320	4.450	4.409	13,137
2025-09-10	4.560	4.560	4.280	4.380	4.340	258,248
2025-09-09	4.540	4.580	4.490	4.560	4.518	16,493
2025-09-08	4.550	4.550	4.460	4.550	4.509	5,987
2025-09-05	4.550	4.550	4.460	4.550	4.509	5,408
2025-09-04	4.530	4.550	4.460	4.520	4.479	25,312
2025-09-03	4.500	4.550	4.490	4.530	4.489	19,373
2025-09-02	4.380	4.500	4.350	4.500	4.459	16,623
2025-09-01	4.400	4.410	4.360	4.390	4.350	18,819
2025-08-29	4.450	4.450	4.360	4.400	4.360	12,090
2025-08-28	4.420	4.500	4.350	4.460	4.419	50,516
2025-08-27	4.490	4.510	4.400	4.480	4.439	13,398
2025-08-26	4.480	4.510	4.480	4.500	4.459	27,945
2025-08-25	4.440	4.610	4.440	4.510	4.469	237,422
2025-08-22	4.350	4.460	4.320	4.430	4.390	821,805
2025-08-21	4.380	4.460	4.330	4.420	4.380	161,864
2025-08-20	4.310	4.390	4.280	4.320	4.281	16,072
2025-08-19	4.270	4.340	4.270	4.310	4.271	214,824
2025-08-18	4.300	4.300	4.230	4.270	4.231	10,117
2025-08-14	4.350	4.350	4.220	4.250	4.211	64,123
2025-08-13	4.330	4.390	4.330	4.350	4.310	207,117
2025-08-12	4.220	4.360	4.200	4.340	4.300	176,962
2025-08-11	4.220	4.350	4.220	4.290	4.251	84,621
2025-08-08	4.260	4.260	4.210	4.260	4.221	24,043

← NewerPage 5 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0500 PLN
2024-09-19	0.0900 PLN
2023-09-19	0.2000 PLN
2022-07-14	0.1700 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.